Anderson Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.50	25.40	24.50	24.90	24.90	2.26%	3,641,214
May 28, 2026	25.10	25.50	24.20	24.35	24.35	-2.79%	5,003,713
May 27, 2026	26.20	26.20	24.70	25.05	25.05	-3.47%	5,564,813
May 26, 2026	27.25	27.40	25.80	25.95	25.95	-3.89%	5,735,842
May 25, 2026	27.45	27.45	26.55	27.00	27.00	2.66%	7,828,582
May 22, 2026	26.10	26.65	25.85	26.30	26.30	2.14%	5,565,296
May 21, 2026	25.50	26.35	25.45	25.75	25.75	2.39%	3,726,836
May 20, 2026	25.65	25.65	24.85	25.15	25.15	-1.95%	2,916,535
May 19, 2026	26.55	27.20	25.35	25.65	25.65	-2.66%	5,832,953
May 18, 2026	25.10	26.40	24.20	26.35	26.35	4.98%	5,997,132
May 15, 2026	25.25	26.35	25.00	25.10	25.10	-0.59%	4,960,318
May 14, 2026	26.25	26.30	25.10	25.25	25.25	-3.63%	6,878,801
May 13, 2026	26.85	27.00	26.00	26.20	26.20	-0.95%	7,175,895
May 12, 2026	26.50	26.80	25.70	26.45	26.45	1.15%	4,742,971
May 11, 2026	26.50	26.90	26.10	26.15	26.15	-1.51%	5,384,440
May 8, 2026	27.70	27.90	26.30	26.55	26.55	-4.15%	6,355,392
May 7, 2026	28.15	28.40	27.60	27.70	27.70	-1.25%	6,715,664
May 6, 2026	29.40	29.65	27.80	28.05	28.05	-3.94%	11,597,180
May 5, 2026	28.60	30.25	28.15	29.20	29.20	3.00%	17,227,680
May 4, 2026	28.50	29.85	27.75	28.35	28.35	-1.56%	20,370,530
Apr 30, 2026	28.00	29.20	27.40	28.80	28.80	3.78%	29,672,980
Apr 29, 2026	25.80	28.50	25.80	27.75	27.75	6.73%	21,307,350
Apr 28, 2026	24.90	26.20	24.25	26.00	26.00	4.42%	7,220,264
Apr 27, 2026	25.35	25.35	24.00	24.90	24.90	-0.99%	6,261,028
Apr 24, 2026	26.70	26.75	24.70	25.15	25.15	-5.45%	9,719,482
Apr 23, 2026	29.70	29.75	26.55	26.60	26.60	-9.83%	19,815,770
Apr 22, 2026	29.80	31.00	29.25	29.50	29.50	1.72%	26,036,510
Apr 21, 2026	28.05	29.15	28.05	29.00	29.00	2.84%	12,244,940
Apr 20, 2026	29.40	29.50	28.00	28.20	28.20	-3.42%	17,835,140
Apr 17, 2026	29.75	30.90	29.20	29.20	29.20	-2.01%	22,978,770
Apr 16, 2026	31.30	31.75	29.10	29.80	29.80	-1.81%	52,680,060
Apr 15, 2026	27.85	30.35	27.60	30.35	30.35	9.96%	43,735,980
Apr 14, 2026	27.85	29.95	27.60	27.60	27.60	0.91%	39,987,000
Apr 13, 2026	27.30	28.40	27.10	27.35	27.35	0.55%	17,686,990
Apr 10, 2026	27.35	28.10	26.30	27.20	27.20	0.55%	19,388,400
Apr 9, 2026	27.20	28.00	26.75	27.05	27.05	-0.55%	27,829,440
Apr 8, 2026	27.25	27.80	26.50	27.20	27.20	1.30%	38,339,250
Apr 7, 2026	25.55	27.40	25.25	26.85	26.85	5.50%	42,696,300
Apr 2, 2026	27.00	27.40	25.25	25.45	25.45	-2.49%	36,492,420
Apr 1, 2026	27.95	28.75	25.90	26.10	26.10	-3.15%	106,699,800
Mar 31, 2026	24.35	26.95	24.20	26.95	26.95	10.00%	33,533,680
Mar 30, 2026	25.00	25.45	23.60	24.50	24.50	-3.73%	30,880,730
Mar 27, 2026	23.00	25.45	22.70	25.45	25.45	9.94%	32,503,620
Mar 26, 2026	22.60	23.90	22.00	23.15	23.15	0.65%	15,253,870
Mar 25, 2026	21.90	23.30	21.55	23.00	23.00	8.49%	8,870,703
Mar 24, 2026	22.60	22.90	21.00	21.20	21.20	-4.50%	3,726,373
Mar 23, 2026	22.35	23.25	21.95	22.20	22.20	-1.77%	3,413,388
Mar 20, 2026	23.20	23.40	22.30	22.60	22.60	-2.16%	4,229,320
Mar 19, 2026	23.50	24.40	23.10	23.10	23.10	-2.74%	7,138,103
Mar 18, 2026	23.25	24.35	22.40	23.75	23.75	4.63%	8,577,577